Canada markets open in 1 hour 50 minutes

Okayamaken Freight Transportation Co., Ltd. (9063.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,620.000.00 (0.00%)
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20243,620.003,620.003,620.003,620.003,620.00100
Jun 19, 20243,625.003,625.003,620.003,620.003,620.00600
Jun 18, 20243,620.003,620.003,570.003,615.003,615.001,400
Jun 17, 20243,605.003,630.003,580.003,615.003,615.001,200
Jun 14, 20243,605.003,635.003,605.003,635.003,635.00600
Jun 13, 20243,625.003,625.003,610.003,610.003,610.00500
Jun 12, 20243,615.003,615.003,615.003,615.003,615.00100
Jun 11, 20243,625.003,625.003,595.003,595.003,595.00400
Jun 10, 20243,580.003,625.003,580.003,625.003,625.001,600
Jun 07, 20243,615.003,615.003,615.003,615.003,615.00400
Jun 06, 20243,630.003,630.003,620.003,620.003,620.00400
Jun 05, 20243,610.003,610.003,600.003,620.003,620.00500
Jun 04, 20243,610.003,610.003,610.003,610.003,610.00700
Jun 03, 20243,610.003,635.003,575.003,580.003,580.003,100
May 31, 20243,575.003,600.003,575.003,600.003,600.00400
May 30, 20243,580.003,580.003,575.003,575.003,575.00500
May 29, 20243,585.003,585.003,580.003,580.003,580.00500
May 28, 20243,615.003,615.003,585.003,585.003,585.002,600
May 27, 20243,575.003,615.003,575.003,615.003,615.002,200
May 24, 20243,570.003,575.003,570.003,575.003,575.00600
May 23, 20243,560.003,570.003,560.003,570.003,570.001,400
May 22, 20243,570.003,570.003,560.003,560.003,560.00400
May 21, 20243,580.003,580.003,570.003,570.003,570.00400
May 20, 20243,595.003,600.003,570.003,580.003,580.001,800
May 17, 20243,570.003,610.003,570.003,570.003,570.00900
May 16, 20243,625.003,635.003,570.003,570.003,570.002,400
May 15, 20243,595.003,615.003,575.003,615.003,615.00900
May 14, 20243,600.003,600.003,555.003,595.003,595.002,400
May 13, 20243,555.003,620.003,555.003,600.003,600.007,200
May 10, 20243,610.003,625.003,530.003,555.003,555.001,300
May 09, 20243,570.003,570.003,570.003,570.003,570.00100
May 08, 20243,600.003,600.003,570.003,570.003,570.00300
May 07, 20243,590.003,590.003,525.003,590.003,590.00600
May 02, 20243,590.003,590.003,590.003,590.003,590.00100
May 01, 20243,590.003,590.003,560.003,590.003,590.00400
Apr 30, 20243,540.003,590.003,540.003,575.003,575.001,700
Apr 26, 20243,585.003,585.003,460.003,550.003,550.001,000
Apr 25, 20243,550.003,585.003,510.003,585.003,585.00600
Apr 24, 20243,515.003,550.003,515.003,550.003,550.00500
Apr 23, 20243,490.003,510.003,490.003,510.003,510.00200
Apr 22, 20243,495.003,495.003,460.003,490.003,490.001,500
Apr 19, 20243,480.003,480.003,315.003,425.003,425.003,100
Apr 18, 20243,520.003,540.003,475.003,540.003,540.00400
Apr 17, 20243,565.003,565.003,510.003,510.003,510.00500
Apr 16, 20243,515.003,595.003,465.003,560.003,560.001,300
Apr 15, 20243,435.003,520.003,435.003,520.003,520.00900
Apr 12, 20243,510.003,510.003,505.003,505.003,505.00200
Apr 11, 20243,490.003,500.003,445.003,500.003,500.00800
Apr 10, 20243,385.003,490.003,385.003,490.003,490.001,100
Apr 09, 20243,395.003,450.003,395.003,450.003,450.00500
Apr 08, 20243,420.003,420.003,395.003,395.003,395.001,600
Apr 05, 20243,585.003,585.003,415.003,420.003,420.0023,500
Apr 04, 20243,585.003,585.003,585.003,585.003,585.00-
Apr 03, 20243,495.003,600.003,495.003,585.003,585.00500
Apr 02, 20243,500.003,560.003,500.003,500.003,500.003,100
Apr 01, 20243,545.003,545.003,500.003,500.003,500.00700
Mar 29, 20243,380.003,380.003,380.003,380.003,380.00-
Mar 28, 20243,325.003,450.003,310.003,380.003,380.002,000
Mar 28, 202470 Dividend
Mar 27, 20243,445.003,465.003,445.003,465.003,395.00500
Mar 26, 20243,440.003,450.003,380.003,440.003,370.50600
Mar 25, 20243,360.003,440.003,350.003,440.003,370.501,300
Mar 22, 20243,285.003,400.003,285.003,370.003,301.923,200
Mar 21, 20243,315.003,385.003,280.003,385.003,316.621,400
Mar 19, 20243,265.003,330.003,265.003,315.003,248.031,300
Mar 18, 20243,300.003,300.003,250.003,265.003,199.042,000
Mar 15, 20243,235.003,300.003,235.003,300.003,233.33700
Mar 14, 20243,195.003,195.003,195.003,195.003,130.45100
Mar 13, 20243,185.003,185.003,185.003,185.003,120.66200
Mar 12, 20243,180.003,210.003,180.003,185.003,120.66800
Mar 11, 20243,125.003,160.003,125.003,155.003,091.26500
Mar 08, 20243,225.003,240.003,110.003,160.003,096.161,900
Mar 07, 20243,225.003,225.003,225.003,225.003,159.85400
Mar 06, 20243,265.003,285.003,250.003,285.003,218.64600
Mar 05, 20243,330.003,330.003,260.003,300.003,233.332,000
Mar 04, 20243,250.003,300.003,250.003,300.003,233.33600
Mar 01, 20243,280.003,280.003,250.003,250.003,184.34700
Feb 29, 20243,225.003,255.003,195.003,255.003,189.241,200
Feb 28, 20243,210.003,220.003,210.003,220.003,154.95600
Feb 27, 20243,215.003,215.003,185.003,200.003,135.35500
Feb 26, 20243,185.003,210.003,185.003,210.003,145.15700
Feb 22, 20243,170.003,210.003,170.003,185.003,120.661,000
Feb 21, 20243,160.003,165.003,160.003,165.003,101.06300
Feb 20, 20243,170.003,170.003,145.003,170.003,105.961,800
Feb 19, 20243,105.003,170.003,105.003,170.003,105.961,300
Feb 16, 20243,100.003,160.003,055.003,105.003,042.271,200
Feb 15, 20243,110.003,110.003,075.003,110.003,047.17600
Feb 14, 20243,105.003,115.003,105.003,115.003,052.07200
Feb 13, 20243,085.003,155.003,085.003,105.003,042.271,800
Feb 09, 20243,210.003,210.003,065.003,155.003,091.262,200
Feb 08, 20243,210.003,210.003,210.003,210.003,145.15200
Feb 07, 20243,200.003,215.003,200.003,200.003,135.351,400
Feb 06, 20243,195.003,205.003,180.003,200.003,135.351,000
Feb 05, 20243,195.003,195.003,165.003,195.003,130.45600
Feb 02, 20243,200.003,260.003,185.003,225.003,159.853,000
Feb 01, 20243,210.003,210.003,190.003,195.003,130.45700
Jan 31, 20243,200.003,230.003,190.003,230.003,164.75600
Jan 30, 20243,165.003,215.003,165.003,210.003,145.151,200
Jan 29, 20243,200.003,210.003,190.003,200.003,135.352,000
Jan 26, 20243,250.003,275.003,205.003,215.003,150.05600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...